股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
五 粮 液( 000858.SZ 深证)
板块 :酒类_h   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-12-08234.01244.51231.28244.004.27%1.19%6.56%39,786,9009,593,920,000162%241.132.12%237.131.96%233.641.80%228.971.27%0.70%
2021-12-07235.00239.65233.15234.000.73%-0.90%3.49%30,890,5007,293,862,000121%236.121.47%232.571.57%229.511.52%226.100.88%0.71%
2021-12-06231.00235.00229.00232.301.24%-0.17%3.65%28,878,7006,720,205,000118%232.711.51%228.981.62%226.070.98%224.120.78%0.65%
2021-12-03223.50232.80223.30229.453.01%0.09%3.17%34,030,1007,800,956,000136%229.243.10%225.331.93%223.881.03%222.390.82%0.64%
2021-12-02220.60223.90219.31222.750.99%0.18%0.98%17,531,0003,898,020,00071%222.350.56%221.06-0.13%221.60-0.33%220.580.35%0.57%
2021-12-01223.02224.84218.11220.561.17%-0.25%0.34%19,248,7004,256,219,00079%221.120.50%221.35-0.08%222.33-0.21%219.810.35%0.56%
2021-11-30224.98225.50218.00218.00-2.99%-0.92%-0.47%23,014,6005,063,791,00095%220.03-1.41%221.53-0.89%222.790.22%219.040.53%0.57%
2021-11-29220.50225.00220.25224.730.84%0.70%3.14%19,236,5004,292,902,00079%223.160.65%223.520.05%222.290.48%217.880.67%0.58%
2021-11-26222.86223.58219.08222.86-0.04%0.51%2.98%16,247,3003,602,491,00066%221.73-1.36%223.400.53%221.230.58%216.420.51%0.54%
2021-11-25228.00229.15222.17222.95-0.66%-0.81%3.54%28,462,9006,397,890,000118%224.780.73%222.210.95%219.950.96%215.320.86%0.43%
2021-11-24218.00227.98218.00224.424.48%0.57%5.12%47,627,90010,627,880,000208%223.143.23%220.121.86%217.851.66%213.481.37%0.30%
2021-11-23214.99218.50213.36214.80-0.54%-0.63%1.99%19,386,7004,190,536,00095%216.16-0.86%216.110.66%214.300.61%210.600.29%0.13%
2021-11-22214.00222.00213.00215.971.59%-0.94%2.84%31,978,3006,972,005,000162%218.022.09%214.701.53%212.991.44%210.000.64%0.07%
2021-11-19207.88216.50207.40212.601.91%-0.45%1.88%24,293,0005,188,162,000132%213.572.30%211.470.61%209.970.85%208.670.09%-0.04%
2021-11-18209.99210.98207.55208.62-1.37%-0.07%0.07%13,220,3002,759,821,00068%208.76-0.88%210.180.59%208.200.27%208.480.29%-0.10%
2021-11-17211.05213.00209.00211.51-0.23%0.43%1.74%17,421,5003,668,953,00083%210.600.03%208.950.71%207.630.43%207.890.49%-0.19%
2021-11-16205.89213.45205.11212.003.57%0.69%2.48%31,435,7006,618,522,000148%210.542.63%207.481.24%206.740.42%206.860.61%-0.31%
2021-11-15204.99207.50203.11204.700.42%-0.22%-0.44%20,724,5004,251,528,00094%205.150.35%204.94-0.03%205.87-0.52%205.600.27%-0.47%
2021-11-12207.37207.67203.11203.85-1.29%-0.29%-0.59%15,788,6003,227,722,00061%204.43-0.36%205.00-0.79%206.94-0.88%205.05-0.58%-0.65%
2021-11-11205.66207.00203.58206.510.39%0.66%0.13%16,652,1003,416,389,00062%205.16-0.10%206.64-0.83%208.770.31%206.24-0.45%-0.68%
2021-11-10208.77209.88203.20205.70-1.47%0.16%-0.71%17,200,3003,532,444,00063%205.37-2.03%208.37-1.11%208.130.56%207.18-0.38%-0.73%
2021-11-09209.68212.68207.55208.77-1.05%-0.41%0.39%15,504,0003,250,093,00057%209.63-0.38%210.701.09%206.970.75%207.96-0.33%-0.80%
2021-11-08210.00212.41207.76210.990.32%0.27%1.12%15,637,4003,290,545,00057%210.43-0.46%208.441.28%205.430.61%208.66-0.43%-0.78%
2021-11-05206.82214.70206.81210.311.69%-0.52%0.36%30,143,0006,372,246,000107%211.403.42%205.811.66%204.18-0.31%209.56-0.52%-0.78%
2021-11-04201.09207.86200.30206.823.86%1.18%-1.82%29,864,2006,104,738,000105%204.422.20%202.450.11%204.81-0.83%210.65-0.63%-0.74%
2021-11-03201.52202.50198.68199.13-1.09%-0.44%-6.06%21,892,0004,378,800,00079%200.02-1.13%202.23-1.74%206.53-1.02%211.97-0.71%-0.66%
2021-11-02203.98205.90199.65201.32-1.77%-0.48%-5.70%34,933,5007,067,035,000129%202.30-0.35%205.81-1.69%208.66-1.43%213.49-0.95%-0.57%
2021-11-01200.00209.52196.90204.94-5.34%0.95%-4.92%58,003,70011,775,759,000219%203.02-6.81%209.34-3.55%211.69-3.02%215.54-1.51%-0.46%
2021-10-29215.27221.53215.08216.510.57%-0.62%-1.07%23,633,6005,148,688,00096%217.860.45%217.04-0.32%218.29-0.72%218.85-0.86%-0.28%
2021-10-28217.00219.98213.78215.290.00%-0.73%-2.47%21,925,4004,755,136,00086%216.880.29%217.73-0.56%219.87-0.36%220.74-0.97%-0.06%